通威股份 sh.600438
16.10
+3.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.65 | 16.10 | 15.42 | 16.10 | +3.27% | 7.91 | 1.12% |
| 2026-05-21 | 16.25 | 16.44 | 15.57 | 15.59 | -3.47% | 8.47 | 1.18% |
| 2026-05-20 | 16.02 | 16.47 | 15.83 | 16.15 | +0.25% | 8.72 | 1.20% |
| 2026-05-19 | 16.08 | 16.18 | 15.81 | 16.11 | +0.25% | 7.20 | 1.00% |
| 2026-05-18 | 16.10 | 16.22 | 15.91 | 16.07 | -1.11% | 7.06 | 0.98% |
| 2026-05-15 | 16.83 | 16.90 | 16.10 | 16.25 | -4.07% | 14.05 | 1.91% |
| 2026-05-14 | 17.30 | 17.84 | 16.91 | 16.94 | -1.57% | 15.18 | 1.94% |
| 2026-05-13 | 16.86 | 17.28 | 16.82 | 17.21 | +1.29% | 9.30 | 1.21% |
| 2026-05-12 | 17.22 | 17.40 | 16.70 | 16.99 | -1.34% | 12.41 | 1.62% |
| 2026-05-11 | 17.12 | 17.45 | 17.11 | 17.22 | 0.00% | 10.92 | 1.40% |
| 2026-05-08 | 17.46 | 17.46 | 17.06 | 17.22 | -1.54% | 10.52 | 1.36% |
| 2026-05-07 | 17.59 | 17.88 | 17.39 | 17.49 | +0.75% | 14.68 | 1.85% |
| 2026-05-06 | 17.37 | 17.52 | 17.19 | 17.36 | -0.06% | 9.83 | 1.26% |
| 2026-04-30 | 17.10 | 17.72 | 17.10 | 17.37 | +0.23% | 10.29 | 1.31% |
| 2026-04-29 | 17.01 | 17.46 | 16.81 | 17.33 | +0.58% | 9.14 | 1.18% |
| 2026-04-28 | 17.55 | 17.72 | 17.13 | 17.23 | -2.21% | 8.40 | 1.08% |
| 2026-04-27 | 17.64 | 17.90 | 17.52 | 17.62 | -1.29% | 8.34 | 1.05% |
| 2026-04-24 | 18.10 | 18.24 | 17.79 | 17.85 | -2.62% | 11.06 | 1.37% |
| 2026-04-23 | 18.61 | 18.83 | 18.09 | 18.33 | -0.76% | 14.39 | 1.73% |
| 2026-04-22 | 18.20 | 18.57 | 17.88 | 18.47 | +1.26% | 12.47 | 1.51% |